| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 47.9 | 48.9 | 46.65 | 47.35 | 47.35 | -0.7 (-1.46%) | 260,534 |
| 3 Apr 2017 | INR | 46.75 | 48.75 | 46.35 | 48.05 | 48.05 | +1.5 (+3.22%) | 257,129 |
| 31 Mar 2017 | INR | 46.15 | 47.2 | 45.8 | 46.55 | 46.55 | +0.4 (+0.87%) | 395,448 |
| 30 Mar 2017 | INR | 46.35 | 46.7 | 46.1 | 46.15 | 46.15 | -0.1 (-0.22%) | 75,757 |
| 29 Mar 2017 | INR | 46.45 | 46.75 | 46 | 46.25 | 46.25 | -0.05 (-0.11%) | 87,946 |
| 28 Mar 2017 | INR | 46.5 | 46.9 | 46.05 | 46.3 | 46.3 | -0.05 (-0.11%) | 73,252 |
| 27 Mar 2017 | INR | 46.9 | 47.35 | 46.25 | 46.35 | 46.35 | -0.6 (-1.28%) | 95,532 |
| 24 Mar 2017 | INR | 46.35 | 47.4 | 46.2 | 46.95 | 46.95 | +0.7 (+1.51%) | 108,560 |
| 23 Mar 2017 | INR | 46.1 | 46.45 | 46 | 46.25 | 46.25 | +0.05 (+0.11%) | 66,406 |
| 22 Mar 2017 | INR | 46.45 | 46.45 | 46 | 46.2 | 46.2 | -0.45 (-0.96%) | 135,255 |
| 21 Mar 2017 | INR | 47.1 | 47.1 | 46.5 | 46.65 | 46.65 | -0.35 (-0.74%) | 47,285 |
| 20 Mar 2017 | INR | 46.85 | 47.75 | 46.65 | 47 | 47 | +0.2 (+0.43%) | 70,149 |
| 17 Mar 2017 | INR | 47.45 | 47.7 | 46.55 | 46.8 | 46.8 | -0.3 (-0.64%) | 90,454 |
| 16 Mar 2017 | INR | 46.5 | 47.75 | 46.4 | 47.1 | 47.1 | +0.75 (+1.62%) | 132,398 |
| 15 Mar 2017 | INR | 46.4 | 46.7 | 46.15 | 46.35 | 46.35 | +0.25 (+0.54%) | 90,081 |
| 14 Mar 2017 | INR | 47.5 | 47.5 | 45.85 | 46.1 | 46.1 | -0.2 (-0.43%) | 96,752 |
| 10 Mar 2017 | INR | 46.3 | 47.15 | 46.1 | 46.3 | 46.3 | 0.0 (0.0%) | 72,251 |
| 9 Mar 2017 | INR | 46.05 | 46.65 | 45.9 | 46.3 | 46.3 | +0.25 (+0.54%) | 48,855 |
| 8 Mar 2017 | INR | 46.75 | 46.75 | 45.85 | 46.05 | 46.05 | -0.5 (-1.07%) | 87,522 |
| 7 Mar 2017 | INR | 47 | 47.25 | 46.3 | 46.55 | 46.55 | -0.3 (-0.64%) | 104,248 |
| 6 Mar 2017 | INR | 47.05 | 47.6 | 46.5 | 46.85 | 46.85 | -0.35 (-0.74%) | 71,227 |
| 3 Mar 2017 | INR | 46.75 | 47.5 | 46.35 | 47.2 | 47.2 | +0.1 (+0.21%) | 68,840 |
| 2 Mar 2017 | INR | 48.3 | 48.75 | 46.9 | 47.1 | 47.1 | -0.85 (-1.77%) | 111,580 |
| 1 Mar 2017 | INR | 47.35 | 48.65 | 46.8 | 47.95 | 47.95 | +0.8 (+1.70%) | 154,703 |
| 28 Feb 2017 | INR | 46.45 | 48 | 46.1 | 47.15 | 47.15 | +0.95 (+2.06%) | 142,292 |
| 27 Feb 2017 | INR | 47.2 | 47.75 | 46 | 46.2 | 46.2 | -1 (-2.12%) | 208,377 |
| 23 Feb 2017 | INR | 48.25 | 48.9 | 46.65 | 47.2 | 47.2 | -1.05 (-2.18%) | 241,663 |
| 22 Feb 2017 | INR | 50.75 | 51.55 | 48 | 48.25 | 48.25 | -2.95 (-5.76%) | 549,034 |
| 21 Feb 2017 | INR | 47.9 | 52.9 | 47.5 | 51.2 | 51.2 | +5.55 (+12.16%) | 2,989,028 |
| 20 Feb 2017 | INR | 45.35 | 46.75 | 45.35 | 45.65 | 45.65 | -0.2 (-0.44%) | 165,905 |
